Playtech PLC (PTEC) Trading Data | Ticker | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 21/05/2026 | 07:16:32 | 353.80p | 320 | £1,132.16 | Exchange | Sell | AT |
| 21/05/2026 | 07:16:32 | 353.60p | 211 | £746.10 | Exchange | Sell | AT |
| 21/05/2026 | 07:16:26 | 353.80p | 461 | £1,631.02 | Exchange | Sell | AT |
| 21/05/2026 | 07:16:08 | 355.60p | 60 | £213.36 | Exchange | Sell | AT |
| 21/05/2026 | 07:16:08 | 355.60p | 25 | £88.90 | Exchange | Sell | AT |
| 21/05/2026 | 07:16:03 | 356.20p | 500 | £1,781.00 | Exchange | Sell | AT |
| 21/05/2026 | 07:12:13 | 356.73p | 281 | £1,002.41 | Off-book | Sell | SI |
| 21/05/2026 | 07:10:54 | 355.80p | 20,000 | £71,160.00 | Exchange | Sell | OFF |
| 21/05/2026 | 07:09:28 | 357.47p | 1,397 | £4,993.83 | Exchange | Buy | OFF |
| 21/05/2026 | 07:07:54 | 357.40p | 187 | £668.34 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:54 | 357.40p | 554 | £1,980.00 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:53 | 357.60p | 37 | £132.31 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:53 | 357.60p | 297 | £1,062.07 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:26 | 360.00p | 10 | £36.00 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:26 | 358.20p | 123 | £440.59 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:24 | 361.80p | 30 | £108.54 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:20 | 360.00p | 15,717 | £56,581.20 | Exchange | Buy | AT |
| 21/05/2026 | 07:07:20 | 360.00p | 200 | £720.00 | Exchange | Buy | AT |
| 21/05/2026 | 07:07:20 | 364.80p | 0 | £0.00 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:20 | 364.80p | 1 | £3.65 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:20 | 360.40p | 2 | £7.21 | Off-book | Sell | SI |
| 21/05/2026 | 07:07:20 | 364.80p | 70 | £255.36 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:20 | 364.80p | 1 | £3.65 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:20 | 360.40p | 318 | £1,146.07 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:20 | 360.40p | 339 | £1,221.76 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:20 | 360.60p | 570 | £2,055.42 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:20 | 360.60p | 10,320 | £37,213.92 | Off-book | Sell | OTC |
| 21/05/2026 | 07:05:43 | 364.63p | 136 | £495.90 | Exchange | Buy | OFF |
| 21/05/2026 | 07:05:02 | 362.52p | 10 | £36.25 | Off-book | Sell | SI |
| 21/05/2026 | 07:00:26 | 364.76p | 2,741 | £9,998.04 | Exchange | Buy | OFF |
| 21/05/2026 | 07:00:15 | 359.40p | 0 | £0.00 | Off-book | Sell | SI |
| 21/05/2026 | 07:00:15 | 356.00p | 33 | £117.48 | Exchange | Buy | UT |
| 20/05/2026 | 15:42:50 | 364.35p | 85,664 | £312,118.81 | Off-book | Buy | OFF |
| 20/05/2026 | 15:35:07 | 365.00p | 404,135 | £1,475,092.75 | Exchange | Buy | UT |
| 20/05/2026 | 15:29:56 | 361.80p | 9 | £32.56 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:56 | 361.80p | 79 | £285.82 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:56 | 362.20p | 229 | £829.44 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:56 | 361.80p | 300 | £1,085.40 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:45 | 362.20p | 178 | £644.72 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:45 | 362.20p | 50 | £181.10 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:32 | 361.80p | 224 | £810.43 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:25 | 362.00p | 172 | £622.64 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:25 | 362.00p | 256 | £926.72 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:01 | 362.60p | 6 | £21.76 | Off-book | Buy | SI |
| 20/05/2026 | 15:26:40 | 362.20p | 442 | £1,600.92 | Exchange | Sell | AT |
| 20/05/2026 | 15:26:40 | 363.00p | 173 | £627.99 | Exchange | Sell | AT |
| 20/05/2026 | 15:26:40 | 363.60p | 462 | £1,679.83 | Exchange | Sell | AT |
| 20/05/2026 | 15:26:40 | 363.40p | 173 | £628.68 | Exchange | Sell | AT |
| 20/05/2026 | 15:26:40 | 363.00p | 383 | £1,390.29 | Exchange | Sell | AT |
| 20/05/2026 | 15:26:40 | 363.40p | 376 | £1,366.38 | Exchange | Sell | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 21/05/2026 | 07:16:32 | 353.80p | 320 | £1,132.16 | Exchange | Sell | AT |
| 21/05/2026 | 07:16:32 | 353.60p | 211 | £746.10 | Exchange | Sell | AT |
| 21/05/2026 | 07:16:26 | 353.80p | 461 | £1,631.02 | Exchange | Sell | AT |
| 21/05/2026 | 07:16:08 | 355.60p | 60 | £213.36 | Exchange | Sell | AT |
| 21/05/2026 | 07:16:08 | 355.60p | 25 | £88.90 | Exchange | Sell | AT |
| 21/05/2026 | 07:16:03 | 356.20p | 500 | £1,781.00 | Exchange | Sell | AT |
| 21/05/2026 | 07:12:13 | 356.73p | 281 | £1,002.41 | Off-book | Sell | SI |
| 21/05/2026 | 07:10:54 | 355.80p | 20,000 | £71,160.00 | Exchange | Sell | OFF |
| 21/05/2026 | 07:09:28 | 357.47p | 1,397 | £4,993.83 | Exchange | Buy | OFF |
| 21/05/2026 | 07:07:54 | 357.40p | 187 | £668.34 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:54 | 357.40p | 554 | £1,980.00 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:53 | 357.60p | 37 | £132.31 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:53 | 357.60p | 297 | £1,062.07 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:26 | 360.00p | 10 | £36.00 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:26 | 358.20p | 123 | £440.59 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:24 | 361.80p | 30 | £108.54 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:20 | 360.00p | 15,717 | £56,581.20 | Exchange | Buy | AT |
| 21/05/2026 | 07:07:20 | 360.00p | 200 | £720.00 | Exchange | Buy | AT |
| 21/05/2026 | 07:07:20 | 364.80p | 0 | £0.00 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:20 | 364.80p | 1 | £3.65 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:20 | 360.40p | 2 | £7.21 | Off-book | Sell | SI |
| 21/05/2026 | 07:07:20 | 364.80p | 70 | £255.36 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:20 | 364.80p | 1 | £3.65 | Off-book | Buy | SI |
| 21/05/2026 | 07:07:20 | 360.40p | 318 | £1,146.07 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:20 | 360.40p | 339 | £1,221.76 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:20 | 360.60p | 570 | £2,055.42 | Exchange | Sell | AT |
| 21/05/2026 | 07:07:20 | 360.60p | 10,320 | £37,213.92 | Off-book | Sell | OTC |
| 21/05/2026 | 07:05:43 | 364.63p | 136 | £495.90 | Exchange | Buy | OFF |
| 21/05/2026 | 07:05:02 | 362.52p | 10 | £36.25 | Off-book | Sell | SI |
| 21/05/2026 | 07:00:26 | 364.76p | 2,741 | £9,998.04 | Exchange | Buy | OFF |
| 21/05/2026 | 07:00:15 | 359.40p | 0 | £0.00 | Off-book | Sell | SI |
| 21/05/2026 | 07:00:15 | 356.00p | 33 | £117.48 | Exchange | Buy | UT |
| 20/05/2026 | 15:42:50 | 364.35p | 85,664 | £312,118.81 | Off-book | Buy | OFF |
| 20/05/2026 | 15:35:07 | 365.00p | 404,135 | £1,475,092.75 | Exchange | Buy | UT |
| 20/05/2026 | 15:29:56 | 361.80p | 9 | £32.56 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:56 | 361.80p | 79 | £285.82 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:56 | 362.20p | 229 | £829.44 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:56 | 361.80p | 300 | £1,085.40 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:45 | 362.20p | 178 | £644.72 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:45 | 362.20p | 50 | £181.10 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:32 | 361.80p | 224 | £810.43 | Exchange | Sell | AT |
| 20/05/2026 | 15:29:25 | 362.00p | 172 | £622.64 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:25 | 362.00p | 256 | £926.72 | Exchange | Buy | AT |
| 20/05/2026 | 15:29:01 | 362.60p | 6 | £21.76 | Off-book | Buy | SI |
| 20/05/2026 | 15:26:40 | 362.20p | 442 | £1,600.92 | Exchange | Sell | AT |
| 20/05/2026 | 15:26:40 | 363.00p | 173 | £627.99 | Exchange | Sell | AT |
| 20/05/2026 | 15:26:40 | 363.60p | 462 | £1,679.83 | Exchange | Sell | AT |
| 20/05/2026 | 15:26:40 | 363.40p | 173 | £628.68 | Exchange | Sell | AT |
| 20/05/2026 | 15:26:40 | 363.00p | 383 | £1,390.29 | Exchange | Sell | AT |
| 20/05/2026 | 15:26:40 | 363.40p | 376 | £1,366.38 | Exchange | Sell | AT |
